Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.53	10.59	10.51	10.55	236,448	+0.07(+0.67%)
Jul 30, 2012	10.57	10.57	10.45	10.48	158,720	-0.08(-0.76%)
Jul 27, 2012	10.48	10.57	10.42	10.56	305,576	+0.12(+1.15%)
Jul 26, 2012	10.42	10.46	10.37	10.44	232,265	+0.03(+0.29%)
Jul 25, 2012	10.45	10.45	10.31	10.41	151,885	+0.02(+0.19%)
Jul 24, 2012	10.36	10.42	10.34	10.39	267,624	+0.05(+0.48%)
Jul 23, 2012	10.19	10.36	10.13	10.34	329,977	+0.09(+0.88%)
Jul 20, 2012	10.35	10.38	10.25	10.25	171,305	-0.13(-1.25%)
Jul 19, 2012	10.27	10.38	10.24	10.38	334,752	+0.13(+1.27%)
Jul 18, 2012	10.21	10.25	10.18	10.25	210,608	+0.04(+0.39%)
Jul 17, 2012	10.27	10.27	10.17	10.21	177,428	-0.04(-0.39%)
Jul 16, 2012	10.21	10.25	10.18	10.25	180,451	+0.11(+1.08%)
Jul 13, 2012	10.20	10.25	10.11	10.14	237,259	+0.01(+0.10%)
Jul 12, 2012	10.03	10.16	9.930	10.13	284,251	-0.11(-1.07%)
Jul 11, 2012	10.16	10.25	10.15	10.24	206,328	+0.04(+0.39%)
Jul 10, 2012	10.14	10.20	10.09	10.20	233,214	+0.03(+0.29%)
Jul 09, 2012	10.07	10.18	10.03	10.17	177,350	+0.07(+0.69%)
Jul 06, 2012	10.04	10.11	10.04	10.10	220,117	+0.05(+0.50%)
Jul 05, 2012	10.06	10.10	10.01	10.05	163,171	+0.03(+0.30%)
Jul 03, 2012	10.07	10.14	9.950	10.02	146,775	-0.11(-1.09%)
Jul 02, 2012	10.09	10.13	9.960	10.13	221,192	+0.07(+0.70%)
Jun 29, 2012	10.06	10.07	9.988	10.06	223,728	+0.10(+1.00%)
Jun 28, 2012	9.930	9.990	9.880	9.960	204,121	+0.00(+0.00%)
Jun 27, 2012	9.890	9.980	9.860	9.960	282,246	+0.10(+1.01%)
Jun 26, 2012	9.770	9.890	9.770	9.860	211,345	+0.07(+0.72%)
Jun 25, 2012	9.750	9.800	9.720	9.790	196,165	+0.01(+0.10%)
Jun 22, 2012	9.780	9.780	9.720	9.780	145,119	+0.08(+0.82%)
Jun 21, 2012	9.700	9.750	9.680	9.700	227,650	-0.03(-0.31%)
Jun 20, 2012	9.590	9.730	9.580	9.730	272,535	+0.13(+1.35%)
Jun 19, 2012	9.500	9.600	9.480	9.600	222,377	+0.10(+1.05%)
Jun 18, 2012	9.470	9.510	9.450	9.500	178,473	-0.03(-0.31%)
Jun 15, 2012	9.480	9.530	9.430	9.530	306,918	+0.05(+0.53%)
Jun 14, 2012	9.500	9.550	9.470	9.480	198,647	-0.06(-0.63%)
Jun 13, 2012	9.550	9.580	9.510	9.540	146,405	-0.05(-0.52%)
Jun 12, 2012	9.470	9.600	9.470	9.590	181,277	+0.09(+0.95%)
Jun 11, 2012	9.520	9.560	9.500	9.500	198,230	-0.09(-0.94%)
Jun 08, 2012	9.400	9.590	9.400	9.590	343,196	+0.11(+1.16%)
Jun 07, 2012	9.420	9.480	9.390	9.480	312,324	+0.07(+0.74%)
Jun 06, 2012	9.300	9.440	9.300	9.410	280,987	+0.09(+0.97%)
Jun 05, 2012	9.350	9.350	9.210	9.320	291,647	-0.02(-0.21%)
Jun 04, 2012	9.370	9.430	9.300	9.340	359,923	-0.09(-0.95%)
Jun 01, 2012	9.450	9.550	9.370	9.430	381,895	-0.11(-1.15%)
May 31, 2012	9.540	9.550	9.360	9.540	739,288	+0.00(+0.00%)
May 30, 2012	9.840	9.840	9.500	9.540	990,970	-0.30(-3.05%)
May 29, 2012	9.840	9.900	9.800	9.840	189,836	+0.03(+0.31%)
May 25, 2012	9.770	9.810	9.740	9.810	154,892	+0.01(+0.10%)
May 24, 2012	9.740	9.800	9.700	9.800	204,954	+0.07(+0.72%)
May 23, 2012	9.640	9.730	9.632	9.730	199,956	+0.05(+0.52%)
May 22, 2012	9.640	9.700	9.620	9.680	218,214	+0.04(+0.41%)
May 21, 2012	9.470	9.640	9.430	9.640	337,377	+0.20(+2.12%)
May 18, 2012	9.460	9.650	9.400	9.440	418,353	+0.02(+0.21%)
May 17, 2012	9.920	10.09	9.280	9.420	1,505,972	-0.65(-6.45%)
May 16, 2012	10.11	10.14	10.07	10.07	248,975	-0.06(-0.59%)
May 15, 2012	10.08	10.18	10.07	10.13	206,558	-0.07(-0.69%)
May 14, 2012	10.26	10.26	10.16	10.20	236,665	-0.11(-1.07%)
May 11, 2012	10.24	10.32	10.20	10.31	171,870	-0.05(-0.48%)
May 10, 2012	10.40	10.40	10.34	10.36	171,018	-0.02(-0.19%)
May 09, 2012	10.34	10.40	10.34	10.38	157,244	+0.00(+0.00%)
May 08, 2012	10.41	10.41	10.35	10.38	199,700	-0.06(-0.57%)
May 07, 2012	10.37	10.45	10.35	10.44	132,051	+0.08(+0.77%)
May 04, 2012	10.42	10.42	10.36	10.36	190,036	-0.05(-0.48%)
May 03, 2012	10.47	10.47	10.40	10.41	186,171	-0.05(-0.48%)
May 02, 2012	10.38	10.46	10.36	10.46	125,045	+0.04(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.